627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192400,345709725,1340,1340,1340,1340,5766
|
|
20231207,192300,345709725,1340,1340,1340,1340,0
|
|
20231207,192200,345709725,1340,1340,1340,1340,0
|
|
20231207,192100,345709725,1340,1340,1340,1340,0
|
|
20231207,192000,345709725,1340,1340,1340,1340,0
|
|
20231207,191900,345709725,1340,1340,1340,1340,0
|
|
20231207,191800,345709725,1340,1340,1340,1340,0
|
|
20231207,191700,345709725,1340,1340,1340,1340,0
|
|
20231207,191600,345709725,1340,1340,1340,1340,0
|
|
20231207,191500,345709725,1340,1340,1340,1340,0
|
|
20231207,191400,345709725,1340,1340,1340,1340,0
|
|
20231207,191300,345709725,1340,1340,1340,1340,0
|
|
20231207,191200,345709725,1340,1340,1340,1340,0
|
|
20231207,191100,345709725,1340,1340,1340,1340,0
|
|
20231207,191000,345709725,1340,1340,1340,1340,0
|
|
20231207,190900,345709725,1340,1340,1340,1340,0
|
|
20231207,190800,345709725,1340,1340,1340,1340,0
|
|
20231207,190700,345709725,1340,1340,1340,1340,0
|
|
20231207,190600,345709725,1340,1340,1340,1340,0
|
|
20231207,190500,345709725,1340,1340,1340,1340,0
|
|
20231207,190400,345709725,1340,1340,1340,1340,0
|
|
20231207,190300,345709725,1340,1340,1340,1340,0
|
|
20231207,190200,345709725,1340,1340,1340,1340,0
|
|
20231207,190100,345709725,1340,1340,1340,1340,0
|
|
20231207,190000,345709725,1340,1340,1340,1340,0
|
|
20231207,185900,345709725,1340,1340,1340,1340,0
|
|
20231207,185800,345709725,1340,1340,1340,1340,0
|
|
20231207,185700,345709725,1340,1340,1340,1340,0
|
|
20231207,185600,345709725,1340,1340,1340,1340,0
|
|
20231207,185500,345709725,1340,1340,1340,1340,0
|
|
20231207,185400,345709725,1340,1340,1340,1340,5766
|
|
20231207,185300,345709725,1340,1340,1340,1340,0
|
|
20231207,185200,345709725,1340,1340,1340,1340,0
|
|
20231207,185100,345709725,1340,1340,1340,1340,0
|
|
20231207,185000,345709725,1340,1340,1340,1340,0
|
|
20231207,184900,345709725,1340,1340,1340,1340,0
|
|
20231207,184800,345709725,1340,1340,1340,1340,0
|
|
20231207,184700,345709725,1340,1340,1340,1340,0
|
|
20231207,184600,345709725,1340,1340,1340,1340,0
|
|
20231207,184500,345709725,1340,1340,1340,1340,0
|
|
20231207,184400,345709725,1340,1340,1340,1340,0
|
|
20231207,184300,345709725,1340,1340,1340,1340,0
|
|
20231207,184200,345709725,1340,1340,1340,1340,0
|
|
20231207,184100,345709725,1340,1340,1340,1340,0
|
|
20231207,184000,345709725,1340,1340,1340,1340,0
|
|
20231207,183900,345709725,1340,1340,1340,1340,0
|
|
20231207,183800,345709725,1340,1340,1340,1340,0
|
|
20231207,183700,345709725,1340,1340,1340,1340,0
|
|
20231207,183600,345709725,1340,1340,1340,1340,0
|
|
20231207,183500,345709725,1340,1340,1340,1340,0
|
|
20231207,183400,345709725,1340,1340,1340,1340,0
|
|
20231207,183300,345709725,1340,1340,1340,1340,0
|
|
20231207,183200,345709725,1340,1340,1340,1340,0
|
|
20231207,183100,345709725,1340,1340,1340,1340,0
|
|
20231207,183000,345709725,1340,1340,1340,1340,0
|
|
20231207,182900,345709725,1340,1340,1340,1340,0
|
|
20231207,182800,345709725,1340,1340,1340,1340,0
|
|
20231207,182700,345709725,1340,1340,1340,1340,0
|
|
20231207,182600,345709725,1340,1340,1340,1340,0
|
|
20231207,182500,345709725,1340,1340,1340,1340,0
|
|
20231207,182400,345709725,1340,1340,1340,1340,5766
|
|
20231207,182300,345709725,1340,1340,1340,1340,0
|
|
20231207,182200,345709725,1340,1340,1340,1340,0
|
|
20231207,182100,345709725,1340,1340,1340,1340,0
|
|
20231207,182000,345709725,1340,1340,1340,1340,0
|
|
20231207,181900,345709725,1340,1340,1340,1340,0
|
|
20231207,181800,345709725,1340,1340,1340,1340,0
|
|
20231207,181700,345709725,1340,1340,1340,1340,0
|
|
20231207,181600,345709725,1340,1340,1340,1340,0
|
|
20231207,181500,345709725,1340,1340,1340,1340,0
|
|
20231207,181400,345709725,1340,1340,1340,1340,0
|
|
20231207,181300,345709725,1340,1340,1340,1340,0
|
|
20231207,181200,345709725,1340,1340,1340,1340,0
|
|
20231207,181100,345709725,1340,1340,1340,1340,0
|
|
20231207,181000,345709725,1340,1340,1340,1340,0
|
|
20231207,180900,345709725,1340,1340,1340,1340,0
|
|
20231207,180800,345709725,1340,1340,1340,1340,0
|
|
20231207,180700,345709725,1340,1340,1340,1340,0
|
|
20231207,180600,345709725,1340,1340,1340,1340,0
|
|
20231207,180500,345709725,1340,1340,1340,1340,0
|
|
20231207,180400,345709725,1340,1340,1340,1340,0
|
|
20231207,180300,345709725,1340,1340,1340,1340,0
|
|
20231207,180200,345709725,1340,1340,1340,1340,0
|
|
20231207,180100,345709725,1340,1340,1340,1340,0
|
|
20231207,180000,345709725,1340,1340,1340,1340,0
|
|
20231207,175900,345709725,1340,1340,1340,1340,0
|
|
20231207,175800,345709725,1340,1340,1340,1340,0
|
|
20231207,175700,345709725,1340,1340,1340,1340,0
|
|
20231207,175600,345709725,1340,1340,1340,1340,0
|
|
20231207,175500,345709725,1340,1340,1340,1340,0
|
|
20231207,175400,345709725,1340,1340,1340,1340,5766
|
|
20231207,175300,345709725,1340,1340,1340,1340,0
|
|
20231207,175200,345709725,1340,1340,1340,1340,0
|
|
20231207,175100,345709725,1340,1340,1340,1340,0
|
|
20231207,175000,345709725,1340,1340,1340,1340,0
|
|
20231207,174900,345709725,1340,1340,1340,1340,0
|
|
20231207,174800,345709725,1340,1340,1340,1340,0
|
|
20231207,174700,345709725,1340,1340,1340,1340,0
|
|
20231207,174600,345709725,1340,1340,1340,1340,0
|
|
20231207,174500,345709725,1340,1340,1340,1340,0
|
|
20231207,174400,345709725,1340,1340,1340,1340,0
|
|
20231207,174300,345709725,1340,1340,1340,1340,0
|
|
20231207,174200,345709725,1340,1340,1340,1340,0
|
|
20231207,174100,345709725,1340,1340,1340,1340,0
|
|
20231207,174000,345709725,1340,1340,1340,1340,0
|
|
20231207,173900,345709725,1340,1340,1340,1340,0
|
|
20231207,173800,345709725,1340,1340,1340,1340,0
|
|
20231207,173700,345709725,1340,1340,1340,1340,0
|
|
20231207,173600,345709725,1340,1340,1340,1340,0
|
|
20231207,173500,345709725,1340,1340,1340,1340,0
|
|
20231207,173400,345709725,1340,1340,1340,1340,0
|
|
20231207,173300,345709725,1340,1340,1340,1340,0
|
|
20231207,173200,345709725,1340,1340,1340,1340,0
|
|
20231207,173100,345709725,1340,1340,1340,1340,0
|
|
20231207,173000,345709725,1340,1340,1340,1340,0
|
|
20231207,172900,345709725,1340,1340,1340,1340,0
|
|
20231207,172800,345709725,1340,1340,1340,1340,0
|
|
20231207,172700,345709725,1340,1340,1340,1340,0
|
|
20231207,172600,345709725,1340,1340,1340,1340,0
|
|
20231207,172500,345709725,1340,1340,1340,1340,0
|
|
20231207,172400,345709725,1340,1340,1340,1340,5766
|
|
20231207,172300,345709725,1340,1340,1340,1340,0
|
|
20231207,172200,345709725,1340,1340,1340,1340,0
|
|
20231207,172100,345709725,1340,1340,1340,1340,0
|
|
20231207,172000,345709725,1340,1340,1340,1340,0
|
|
20231207,171900,345709725,1340,1340,1340,1340,0
|
|
20231207,171800,345709725,1340,1340,1340,1340,0
|
|
20231207,171700,345709725,1340,1340,1340,1340,0
|
|
20231207,171600,345709725,1340,1340,1340,1340,0
|
|
20231207,171500,345709725,1340,1340,1340,1340,0
|
|
20231207,171400,345709725,1340,1340,1340,1340,0
|
|
20231207,171300,345709725,1340,1340,1340,1340,0
|
|
20231207,171200,345709725,1340,1340,1340,1340,0
|
|
20231207,171100,345709725,1340,1340,1340,1340,0
|
|
20231207,171000,345709725,1340,1340,1340,1340,0
|
|
20231207,170900,345709725,1340,1340,1340,1340,0
|
|
20231207,170800,345709725,1340,1340,1340,1340,0
|
|
20231207,170700,345709725,1340,1340,1340,1340,0
|
|
20231207,170600,345709725,1340,1340,1340,1340,0
|
|
20231207,170500,345709725,1340,1340,1340,1340,0
|
|
20231207,170400,345709725,1340,1340,1340,1340,0
|
|
20231207,170300,345709725,1340,1340,1340,1340,0
|
|
20231207,170200,345709725,1340,1340,1340,1340,0
|
|
20231207,170100,345709725,1340,1340,1340,1340,0
|
|
20231207,170000,345709725,1340,1340,1340,1340,0
|
|
20231207,165900,345709725,1340,1340,1340,1340,0
|
|
20231207,165800,345709725,1340,1340,1340,1340,0
|
|
20231207,165700,345709725,1340,1340,1340,1340,0
|
|
20231207,165600,345709725,1340,1340,1340,1340,0
|
|
20231207,165500,345709725,1340,1340,1340,1340,0
|
|
20231207,165400,345709725,1340,1340,1340,1340,5766
|
|
20231207,165300,345709725,1340,1340,1340,1340,0
|
|
20231207,165200,345709725,1340,1340,1340,1340,0
|
|
20231207,165100,345709725,1340,1340,1340,1340,0
|
|
20231207,165000,345709725,1340,1340,1340,1340,0
|
|
20231207,164900,345709725,1340,1340,1340,1340,0
|
|
20231207,164800,345709725,1340,1340,1340,1340,0
|
|
20231207,164700,345709725,1340,1340,1340,1340,0
|
|
20231207,164600,345709725,1340,1340,1340,1340,0
|
|
20231207,164500,345709725,1340,1340,1340,1340,0
|
|
20231207,164400,345709725,1340,1340,1340,1340,0
|
|
20231207,164300,345709725,1340,1340,1340,1340,0
|
|
20231207,164200,345709725,1340,1340,1340,1340,0
|
|
20231207,164100,345709725,1340,1340,1340,1340,0
|
|
20231207,164000,345709725,1340,1340,1340,1340,0
|
|
20231207,163900,345709725,1340,1340,1340,1340,0
|
|
20231207,163800,345709725,1340,1340,1340,1340,0
|
|
20231207,163700,345709725,1340,1340,1340,1340,0
|
|
20231207,163600,345709725,1340,1340,1340,1340,0
|
|
20231207,163500,345709725,1340,1340,1340,1340,0
|
|
20231207,163400,345709725,1340,1340,1340,1340,0
|
|
20231207,163300,345709725,1340,1340,1340,1340,0
|
|
20231207,163200,345709725,1340,1340,1340,1340,0
|
|
20231207,163100,345709725,1340,1340,1340,1340,0
|
|
20231207,163000,345709725,1340,1340,1340,1340,0
|
|
20231207,162900,345709725,1340,1340,1340,1340,0
|
|
20231207,162800,345709725,1340,1340,1340,1340,0
|
|
20231207,162700,345709725,1340,1340,1340,1340,0
|
|
20231207,162600,345709725,1340,1340,1340,1340,0
|
|
20231207,162500,345709725,1340,1340,1340,1340,0
|
|
20231207,162400,345709725,1340,1340,1340,1340,5766
|
|
20231207,162300,345709725,1340,1340,1340,1340,0
|
|
20231207,162200,345709725,1340,1340,1340,1340,0
|
|
20231207,162100,345709725,1340,1340,1340,1340,0
|
|
20231207,162000,345709725,1340,1340,1340,1340,0
|
|
20231207,161900,345709725,1340,1340,1340,1340,0
|
|
20231207,161800,345709725,1340,1340,1340,1340,0
|
|
20231207,161700,345709725,1340,1340,1340,1340,0
|
|
20231207,161600,345709725,1340,1340,1340,1340,0
|
|
20231207,161500,345709725,1340,1340,1340,1340,0
|
|
20231207,161400,345709725,1340,1340,1340,1340,0
|
|
20231207,161300,345709725,1340,1340,1340,1340,0
|
|
20231207,161200,345709725,1340,1340,1340,1340,0
|
|
20231207,161100,345709725,1340,1340,1340,1340,0
|
|
20231207,161000,345709725,1340,1340,1340,1340,0
|
|
20231207,160900,345709725,1340,1340,1340,1340,0
|
|
20231207,160800,345709725,1340,1340,1340,1340,0
|
|
20231207,160700,345709725,1340,1340,1340,1340,0
|
|
20231207,160600,345709725,1340,1340,1340,1340,0
|
|
20231207,160500,345709725,1340,1340,1340,1340,0
|
|
20231207,160400,345709725,1340,1340,1340,1340,0
|
|
20231207,160300,345709725,1340,1340,1340,1340,0
|
|
20231207,160200,345709725,1340,1340,1340,1340,0
|
|
20231207,160100,345709725,1340,1340,1340,1340,0
|
|
20231207,160000,345709725,1340,1340,1340,1340,0
|
|
20231207,155900,345709725,1340,1340,1340,1340,0
|
|
20231207,155800,345709725,1340,1340,1340,1340,0
|
|
20231207,155700,345709725,1340,1340,1340,1340,0
|
|
20231207,155600,345709725,1340,1340,1340,1340,0
|
|
20231207,155500,345709725,1340,1340,1340,1340,0
|
|
20231207,155400,345709725,1340,1340,1340,1340,5766
|
|
20231207,155300,345709725,1340,1340,1340,1340,0
|
|
20231207,155200,345709725,1340,1340,1340,1340,0
|
|
20231207,155100,345709725,1340,1340,1340,1340,0
|
|
20231207,155000,345709725,1340,1340,1340,1340,0
|
|
20231207,154900,345709725,1340,1340,1340,1340,0
|
|
20231207,154800,345709725,1340,1340,1340,1340,0
|
|
20231207,154700,345709725,1340,1340,1340,1340,0
|
|
20231207,154600,345709725,1340,1340,1340,1340,0
|
|
20231207,154500,345709725,1340,1340,1340,1340,0
|
|
20231207,154400,345709725,1340,1340,1340,1340,0
|
|
20231207,154300,345709725,1340,1340,1340,1340,0
|
|
20231207,154200,345709725,1340,1340,1340,1340,0
|
|
20231207,154100,345709725,1340,1340,1340,1340,0
|
|
20231207,154000,345709725,1340,1340,1340,1340,0
|
|
20231207,153900,345709725,1340,1340,1340,1340,0
|
|
20231207,153800,345709725,1340,1340,1340,1340,0
|
|
20231207,153700,345709725,1340,1340,1340,1340,0
|
|
20231207,153600,345709725,1340,1340,1340,1340,0
|
|
20231207,153500,345709725,1340,1340,1340,1340,0
|
|
20231207,153400,345709725,1340,1340,1340,1340,0
|
|
20231207,153300,345709725,1340,1340,1340,1340,0
|
|
20231207,153200,345709725,1340,1340,1340,1340,0
|
|
20231207,153100,345709725,1340,1340,1340,1340,0
|
|
20231207,153000,345709725,1340,1340,1340,1340,5766
|
|
20231207,152900,337983285,1347,1347,1347,1347,0
|
|
20231207,152800,337983285,1347,1347,1347,1347,0
|
|
20231207,152700,337983285,1347,1347,1347,1347,0
|
|
20231207,152600,337983285,1347,1347,1347,1347,0
|
|
20231207,152500,337983285,1347,1347,1347,1347,0
|
|
20231207,152400,337983285,1347,1347,1347,1347,0
|
|
20231207,152300,337983285,1347,1347,1347,1347,0
|
|
20231207,152200,337983285,1347,1347,1347,1347,0
|
|
20231207,152100,337983285,1347,1347,1347,1347,0
|
|
20231207,152000,337983285,1347,1347,1347,1347,0
|
|
20231207,151900,337983285,1347,1343,1348,1343,8
|
|
20231207,151800,337972528,1342,1342,1348,1342,621
|
|
20231207,151700,337138655,1342,1342,1342,1342,2
|
|
20231207,151600,337135971,1348,1343,1348,1339,1476
|
|
20231207,151500,335158328,1343,1343,1343,1343,1
|
|
20231207,151400,335156985,1343,1343,1343,1343,10
|
|
20231207,151300,335143555,1348,1348,1348,1342,303
|
|
20231207,151200,334736911,1348,1348,1348,1348,500
|
|
20231207,151100,334062911,1348,1348,1348,1348,1
|
|
20231207,151000,334061563,1348,1348,1348,1348,2
|
|
20231207,150900,334058867,1348,1348,1348,1348,10
|
|
20231207,150800,334045387,1342,1342,1342,1342,0
|
|
20231207,150700,334045387,1342,1342,1342,1342,52
|
|
20231207,150600,333975603,1341,1341,1341,1341,0
|
|
20231207,150500,333975603,1341,1341,1341,1341,0
|
|
20231207,150400,333975603,1341,1340,1341,1340,878
|
|
20231207,150300,332798540,1341,1341,1341,1341,0
|
|
20231207,150200,332798540,1341,1341,1341,1341,5
|
|
20231207,150100,332791835,1340,1340,1340,1340,0
|
|
20231207,150000,332791835,1340,1340,1340,1340,0
|
|
20231207,145900,332791835,1340,1340,1340,1340,305
|
|
20231207,145800,332383135,1340,1340,1340,1340,490
|
|
20231207,145700,331726535,1341,1341,1341,1341,0
|
|
20231207,145600,331726535,1341,1341,1341,1341,0
|
|
20231207,145500,331726535,1341,1341,1341,1341,0
|
|
20231207,145400,331726535,1341,1341,1341,1341,0
|
|
20231207,145300,331726535,1341,1341,1341,1341,0
|
|
20231207,145200,331726535,1341,1341,1341,1341,0
|
|
20231207,145100,331726535,1341,1340,1341,1340,302
|
|
20231207,145000,331321853,1342,1342,1342,1342,0
|
|
20231207,144900,331321853,1342,1342,1342,1342,2
|
|
20231207,144800,331319169,1340,1340,1340,1340,149
|
|
20231207,144700,331119509,1342,1342,1342,1342,200
|
|
20231207,144600,330851109,1342,1342,1342,1342,2
|
|
20231207,144500,330848425,1340,1341,1342,1340,5256
|
|
20231207,144400,323804191,1342,1342,1342,1342,2
|
|
20231207,144300,323801507,1342,1342,1342,1342,547
|
|
20231207,144200,323067433,1341,1341,1341,1341,0
|
|
20231207,144100,323067433,1341,1341,1341,1341,0
|
|
20231207,144000,323067433,1341,1341,1341,1341,0
|
|
20231207,143900,323067433,1341,1341,1341,1341,0
|
|
20231207,143800,323067433,1341,1341,1341,1341,0
|
|
20231207,143700,323067433,1341,1341,1341,1341,0
|
|
20231207,143600,323067433,1341,1341,1341,1341,0
|
|
20231207,143500,323067433,1341,1350,1350,1341,7678
|
|
20231207,143400,312706822,1341,1341,1341,1341,1
|
|
20231207,143300,312705481,1354,1347,1354,1347,1000
|
|
20231207,143200,311356173,1347,1347,1347,1347,0
|
|
20231207,143100,311356173,1347,1347,1347,1347,520
|
|
20231207,143000,310655733,1347,1347,1347,1347,1099
|
|
20231207,142900,309175380,1347,1347,1347,1347,0
|
|
20231207,142800,309175380,1347,1347,1347,1347,1
|
|
20231207,142700,309174033,1341,1341,1341,1341,1
|
|
20231207,142600,309172692,1340,1340,1340,1340,0
|
|
20231207,142500,309172692,1340,1340,1340,1340,10
|
|
20231207,142400,309159292,1340,1340,1340,1340,0
|
|
20231207,142300,309159292,1340,1340,1340,1340,0
|
|
20231207,142200,309159292,1340,1340,1340,1340,1000
|
|
20231207,142100,307819292,1340,1340,1340,1340,0
|
|
20231207,142000,307819292,1340,1340,1340,1340,800
|
|
20231207,141900,306747292,1341,1341,1341,1341,0
|
|
20231207,141800,306747292,1341,1341,1341,1341,47
|
|
20231207,141700,306684265,1341,1341,1341,1340,1253
|
|
20231207,141600,305004134,1341,1342,1342,1341,841
|
|
20231207,141500,303876352,1341,1341,1341,1341,0
|
|
20231207,141400,303876352,1341,1341,1341,1341,0
|
|
20231207,141300,303876352,1341,1342,1342,1341,149
|
|
20231207,141200,303676483,1341,1341,1341,1341,0
|
|
20231207,141100,303676483,1341,1341,1341,1341,0
|
|
20231207,141000,303676483,1341,1341,1341,1341,0
|
|
20231207,140900,303676483,1341,1341,1341,1341,0
|
|
20231207,140800,303676483,1341,1341,1341,1341,148
|
|
20231207,140700,303478015,1347,1347,1347,1347,0
|
|
20231207,140600,303478015,1347,1347,1347,1347,0
|
|
20231207,140500,303478015,1347,1347,1347,1347,0
|
|
20231207,140400,303478015,1347,1347,1347,1347,1
|
|
20231207,140300,303476668,1341,1341,1341,1341,381
|
|
20231207,140200,302965747,1340,1340,1340,1340,0
|
|
20231207,140100,302965747,1340,1340,1340,1340,0
|
|
20231207,140000,302965747,1340,1340,1340,1340,0
|
|
20231207,135900,302965747,1340,1340,1340,1340,0
|
|
20231207,135800,302965747,1340,1340,1340,1340,0
|
|
20231207,135700,302965747,1340,1340,1340,1340,0
|
|
20231207,135600,302965747,1340,1340,1340,1340,0
|
|
20231207,135500,302965747,1340,1340,1340,1340,346
|
|
20231207,135400,302502107,1341,1341,1341,1341,0
|
|
20231207,135300,302502107,1341,1341,1341,1341,0
|
|
20231207,135200,302502107,1341,1341,1341,1341,0
|
|
20231207,135100,302502107,1341,1341,1341,1341,0
|
|
20231207,135000,302502107,1341,1341,1341,1341,0
|
|
20231207,134900,302502107,1341,1341,1341,1341,0
|
|
20231207,134800,302502107,1341,1341,1341,1341,0
|
|
20231207,134700,302502107,1341,1341,1341,1341,1807
|
|
20231207,134600,300078920,1340,1340,1340,1340,0
|
|
20231207,134500,300078920,1340,1340,1340,1340,0
|
|
20231207,134400,300078920,1340,1340,1340,1340,456
|
|
20231207,134300,299467880,1340,1340,1340,1340,1149
|
|
20231207,134200,297928220,1340,1340,1340,1340,0
|
|
20231207,134100,297928220,1340,1342,1342,1340,149
|
|
20231207,134000,297728460,1340,1340,1340,1340,0
|
|
20231207,133900,297728460,1340,1340,1340,1340,0
|
|
20231207,133800,297728460,1340,1340,1340,1340,149
|
|
20231207,133700,297528800,1340,1340,1340,1340,0
|
|
20231207,133600,297528800,1340,1340,1340,1340,0
|
|
20231207,133500,297528800,1340,1340,1340,1340,0
|
|
20231207,133400,297528800,1340,1340,1340,1340,0
|
|
20231207,133300,297528800,1340,1340,1340,1340,0
|
|
20231207,133200,297528800,1340,1340,1340,1340,373
|
|
20231207,133100,297028980,1340,1340,1340,1340,968
|
|
20231207,133000,295731860,1340,1340,1340,1340,5
|
|
20231207,132900,295725160,1339,1339,1339,1339,0
|
|
20231207,132800,295725160,1339,1339,1339,1339,0
|
|
20231207,132700,295725160,1339,1339,1339,1339,2000
|
|
20231207,132600,293047160,1340,1344,1344,1340,10428
|
|
20231207,132500,279048918,1344,1344,1344,1344,20
|
|
20231207,132400,279022038,1343,1343,1343,1343,0
|
|
20231207,132300,279022038,1343,1340,1343,1340,522
|
|
20231207,132200,278322336,1343,1343,1343,1343,0
|
|
20231207,132100,278322336,1343,1343,1343,1343,100
|
|
20231207,132000,278188036,1344,1344,1344,1344,10
|
|
20231207,131900,278174596,1344,1344,1344,1344,0
|
|
20231207,131800,278174596,1344,1344,1344,1344,0
|
|
20231207,131700,278174596,1344,1344,1344,1344,1
|
|
20231207,131600,278173252,1339,1339,1339,1339,0
|
|
20231207,131500,278173252,1339,1342,1342,1339,3649
|
|
20231207,131400,273284053,1344,1344,1344,1344,0
|
|
20231207,131300,273284053,1344,1344,1344,1344,5
|
|
20231207,131200,273277333,1344,1344,1344,1344,0
|
|
20231207,131100,273277333,1344,1344,1344,1344,8
|
|
20231207,131000,273266581,1344,1342,1344,1342,2
|
|
20231207,130900,273263895,1343,1343,1343,1343,0
|
|
20231207,130800,273263895,1343,1343,1343,1343,2
|
|
20231207,130700,273261209,1344,1344,1344,1344,2
|
|
20231207,130600,273258521,1344,1341,1344,1341,2
|
|
20231207,130500,273255836,1340,1340,1340,1340,3013
|
|
20231207,130400,269218416,1340,1342,1342,1340,2527
|
|
20231207,130300,265829441,1342,1342,1342,1342,34
|
|
20231207,130200,265783813,1342,1342,1342,1342,0
|
|
20231207,130100,265783813,1342,1343,1343,1342,148
|
|
20231207,130000,265585095,1344,1344,1344,1344,200
|
|
20231207,125900,265316295,1347,1347,1347,1347,0
|
|
20231207,125800,265316295,1347,1347,1347,1347,0
|
|
20231207,125700,265316295,1347,1348,1348,1344,16
|
|
20231207,125600,265294756,1348,1348,1348,1348,0
|
|
20231207,125500,265294756,1348,1346,1348,1343,420
|
|
20231207,125400,264729860,1346,1346,1346,1346,0
|
|
20231207,125300,264729860,1346,1346,1346,1346,238
|
|
20231207,125200,264409512,1342,1342,1342,1342,0
|
|
20231207,125100,264409512,1342,1342,1342,1342,0
|
|
20231207,125000,264409512,1342,1342,1342,1342,0
|
|
20231207,124900,264409512,1342,1342,1342,1342,0
|
|
20231207,124800,264409512,1342,1342,1342,1342,2
|
|
20231207,124700,264406828,1349,1349,1349,1349,0
|
|
20231207,124600,264406828,1349,1349,1349,1349,0
|
|
20231207,124500,264406828,1349,1349,1349,1349,19
|
|
20231207,124400,264381197,1340,1340,1340,1340,0
|
|
20231207,124300,264381197,1340,1343,1343,1340,500
|
|
20231207,124200,263710688,1344,1344,1344,1344,7
|
|
20231207,124100,263701280,1350,1350,1350,1350,0
|
|
20231207,124000,263701280,1350,1350,1350,1350,10
|
|
20231207,123900,263687780,1350,1349,1350,1349,129
|
|
20231207,123800,263513666,1341,1341,1341,1341,0
|
|
20231207,123700,263513666,1341,1341,1341,1341,0
|
|
20231207,123600,263513666,1341,1341,1341,1341,0
|
|
20231207,123500,263513666,1341,1341,1341,1341,149
|
|
20231207,123400,263313857,1341,1341,1341,1341,0
|
|
20231207,123300,263313857,1341,1341,1341,1341,0
|
|
20231207,123200,263313857,1341,1349,1349,1341,448
|
|
20231207,123100,262710689,1349,1349,1349,1349,50
|
|
20231207,123000,262643239,1348,1343,1348,1343,3062
|
|
20231207,122900,258524598,1339,1339,1339,1339,0
|
|
20231207,122800,258524598,1339,1339,1339,1339,0
|
|
20231207,122700,258524598,1339,1339,1339,1339,0
|
|
20231207,122600,258524598,1339,1339,1339,1339,0
|
|
20231207,122500,258524598,1339,1339,1339,1339,18
|
|
20231207,122400,258500496,1339,1339,1339,1339,500
|
|
20231207,122300,257830996,1339,1340,1340,1339,543
|
|
20231207,122200,257103918,1344,1344,1344,1344,1
|
|
20231207,122100,257102574,1339,1339,1339,1339,0
|
|
20231207,122000,257102574,1339,1340,1340,1339,1000
|
|
20231207,121900,255763304,1343,1343,1343,1343,1000
|
|
20231207,121800,254420304,1343,1343,1343,1343,0
|
|
20231207,121700,254420304,1343,1343,1343,1343,37
|
|
20231207,121600,254370613,1341,1341,1341,1341,0
|
|
20231207,121500,254370613,1341,1341,1341,1341,267
|
|
20231207,121400,254012566,1341,1341,1341,1341,0
|
|
20231207,121300,254012566,1341,1341,1341,1341,0
|
|
20231207,121200,254012566,1341,1341,1341,1341,0
|
|
20231207,121100,254012566,1341,1341,1341,1341,18
|
|
20231207,121000,253988428,1343,1343,1343,1343,0
|
|
20231207,120900,253988428,1343,1343,1343,1343,0
|
|
20231207,120800,253988428,1343,1343,1343,1343,900
|
|
20231207,120700,252779728,1343,1343,1343,1343,0
|
|
20231207,120600,252779728,1343,1343,1343,1343,0
|
|
20231207,120500,252779728,1343,1343,1343,1343,0
|
|
20231207,120400,252779728,1343,1340,1343,1340,10
|
|
20231207,120300,252766319,1343,1343,1343,1343,0
|
|
20231207,120200,252766319,1343,1343,1343,1343,233
|
|
20231207,120100,252453400,1340,1340,1340,1340,0
|
|
20231207,120000,252453400,1340,1340,1340,1340,2
|
|
20231207,115900,252450720,1348,1340,1348,1340,5001
|
|
20231207,115800,245709380,1349,1349,1349,1349,0
|
|
20231207,115700,245709380,1349,1349,1349,1349,0
|
|
20231207,115600,245709380,1349,1349,1349,1349,3
|
|
20231207,115500,245705333,1349,1349,1349,1349,4
|
|
20231207,115400,245699937,1350,1350,1350,1350,4
|
|
20231207,115300,245694537,1350,1350,1350,1350,26
|
|
20231207,115200,245659437,1350,1341,1350,1341,1056
|
|
20231207,115100,244242837,1350,1349,1350,1349,600
|
|
20231207,115000,243433337,1349,1349,1349,1349,100
|
|
20231207,114900,243298437,1349,1349,1349,1349,1
|
|
20231207,114800,243297088,1340,1340,1340,1340,50
|
|
20231207,114700,243230088,1340,1340,1341,1340,650
|
|
20231207,114600,242359033,1340,1340,1340,1340,0
|
|
20231207,114500,242359033,1340,1340,1340,1340,1
|
|
20231207,114400,242357693,1349,1349,1349,1349,0
|
|
20231207,114300,242357693,1349,1349,1349,1349,2
|
|
20231207,114200,242354995,1349,1349,1349,1349,0
|
|
20231207,114100,242354995,1349,1349,1349,1349,0
|
|
20231207,114000,242354995,1349,1349,1349,1349,13
|
|
20231207,113900,242337458,1352,1352,1352,1352,1000
|
|
20231207,113800,240985458,1357,1346,1357,1346,2000
|
|
20231207,113700,238281507,1333,1333,1333,1333,1
|
|
20231207,113600,238280174,1332,1332,1332,1332,0
|
|
20231207,113500,238280174,1332,1340,1340,1332,8246
|
|
20231207,113400,227261807,1340,1346,1346,1340,6009
|
|
20231207,113300,219196148,1348,1350,1350,1348,8491
|
|
20231207,113200,207748254,1350,1350,1350,1350,303
|
|
20231207,113100,207339204,1357,1357,1357,1357,0
|
|
20231207,113000,207339204,1357,1357,1357,1357,0
|
|
20231207,112900,207339204,1357,1356,1357,1356,20
|
|
20231207,112800,207312074,1357,1357,1357,1357,186
|
|
20231207,112700,207059672,1358,1357,1358,1356,210
|
|
20231207,112600,206774702,1358,1357,1358,1356,220
|
|
20231207,112500,206476167,1358,1355,1358,1355,240
|
|
20231207,112400,206150484,1358,1357,1358,1356,243
|
|
20231207,112300,205820961,1357,1357,1357,1357,211
|
|
20231207,112200,205534634,1358,1358,1358,1358,0
|
|
20231207,112100,205534634,1358,1358,1358,1358,0
|
|
20231207,112000,205534634,1358,1358,1358,1358,0
|
|
20231207,111900,205534634,1358,1358,1358,1358,0
|
|
20231207,111800,205534634,1358,1358,1358,1358,2
|
|
20231207,111700,205531918,1358,1358,1358,1358,600
|
|
20231207,111600,204717118,1349,1358,1358,1349,101
|
|
20231207,111500,204579969,1349,1349,1358,1349,1418
|
|
20231207,111400,202660643,1349,1358,1359,1349,2501
|
|
20231207,111300,199263228,1349,1357,1358,1349,2001
|
|
20231207,111200,196546113,1349,1358,1358,1349,2
|
|
20231207,111100,196543406,1359,1357,1359,1357,5000
|
|
20231207,111000,189748834,1358,1352,1358,1352,5100
|
|
20231207,110900,182824889,1348,1348,1348,1348,0
|
|
20231207,110800,182824889,1348,1348,1348,1348,0
|
|
20231207,110700,182824889,1348,1348,1348,1348,0
|
|
20231207,110600,182824889,1348,1349,1351,1348,4
|
|
20231207,110500,182819491,1350,1349,1350,1349,16
|
|
20231207,110400,182797901,1345,1348,1350,1345,49
|
|
20231207,110300,182731838,1348,1348,1348,1348,0
|
|
20231207,110200,182731838,1348,1348,1349,1344,1239
|
|
20231207,110100,181061357,1345,1348,1348,1345,21
|
|
20231207,110000,181033052,1348,1348,1348,1348,10
|
|
20231207,105900,181019572,1348,1348,1348,1348,10
|
|
20231207,105800,181006092,1348,1348,1348,1348,3
|
|
20231207,105700,181002048,1347,1344,1347,1344,1387
|
|
20231207,105600,179135684,1343,1343,1344,1343,310
|
|
20231207,105500,178719344,1344,1344,1345,1344,410
|
|
20231207,105400,178168102,1344,1338,1344,1335,3111
|
|
20231207,105300,174010944,1344,1355,1358,1300,38475
|
|
20231207,105200,122339778,1356,1356,1356,1356,528
|
|
20231207,105100,121623810,1359,1359,1359,1359,0
|
|
20231207,105000,121623810,1359,1359,1359,1359,0
|
|
20231207,104900,121623810,1359,1359,1359,1359,767
|
|
20231207,104800,120581457,1359,1359,1359,1359,0
|
|
20231207,104700,120581457,1359,1359,1359,1359,1
|
|
20231207,104600,120580098,1356,1356,1356,1356,66
|
|
20231207,104500,120490602,1356,1359,1359,1356,69
|
|
20231207,104400,120396852,1356,1356,1356,1356,0
|
|
20231207,104300,120396852,1356,1356,1356,1356,567
|
|
20231207,104200,119628000,1355,1355,1355,1355,0
|
|
20231207,104100,119628000,1355,1358,1358,1355,79
|
|
20231207,104000,119520721,1358,1358,1358,1358,70
|
|
20231207,103900,119425661,1358,1358,1358,1358,2
|
|
20231207,103800,119422945,1358,1358,1358,1358,2
|
|
20231207,103700,119420229,1359,1359,1359,1359,0
|
|
20231207,103600,119420229,1359,1359,1359,1359,0
|
|
20231207,103500,119420229,1359,1359,1359,1359,10
|
|
20231207,103400,119406639,1355,1355,1355,1355,0
|
|
20231207,103300,119406639,1355,1356,1356,1354,4710
|
|
20231207,103200,113024974,1355,1359,1359,1355,2
|
|
20231207,103100,113022260,1354,1356,1356,1354,1590
|
|
20231207,103000,110866951,1357,1356,1357,1356,2
|
|
20231207,102900,110864238,1357,1357,1359,1356,67
|
|
20231207,102800,110773192,1359,1357,1359,1356,7
|
|
20231207,102700,110763684,1356,1357,1357,1356,4
|
|
20231207,102600,110758258,1356,1356,1356,1356,0
|
|
20231207,102500,110758258,1356,1358,1358,1356,3012
|
|
20231207,102400,106667964,1358,1358,1358,1358,1000
|
|
20231207,102300,105309964,1356,1358,1358,1356,631
|
|
20231207,102200,104453735,1357,1360,1360,1357,6020
|
|
20231207,102100,96273344,1360,1360,1360,1360,300
|
|
20231207,102000,95865344,1359,1359,1359,1359,0
|
|
20231207,101900,95865344,1359,1359,1359,1359,0
|
|
20231207,101800,95865344,1359,1359,1359,1359,0
|
|
20231207,101700,95865344,1359,1359,1359,1359,0
|
|
20231207,101600,95865344,1359,1358,1359,1358,122
|
|
20231207,101500,95699645,1358,1360,1360,1358,1521
|
|
20231207,101400,93631209,1360,1360,1361,1360,1169
|
|
20231207,101300,92040491,1360,1362,1362,1360,3957
|
|
20231207,101200,86655733,1361,1361,1361,1361,486
|
|
20231207,101100,85994287,1360,1366,1366,1360,23969
|
|
20231207,101000,53322750,1369,1366,1369,1366,3472
|
|
20231207,100900,48579968,1366,1368,1368,1366,1010
|
|
20231207,100800,47200288,1368,1368,1368,1368,10
|
|
20231207,100700,47186608,1366,1366,1366,1366,72
|
|
20231207,100600,47088256,1370,1370,1370,1370,11
|
|
20231207,100500,47073186,1370,1370,1370,1370,8
|
|
20231207,100400,47062226,1365,1370,1370,1365,8853
|
|
20231207,100300,34964972,1368,1369,1369,1368,1178
|
|
20231207,100200,33353316,1370,1370,1370,1370,4
|
|
20231207,100100,33347836,1370,1370,1370,1370,2
|
|
20231207,100000,33345096,1370,1370,1370,1370,0
|
|
20231207,095900,33345096,1370,1370,1370,1370,0
|
|
20231207,095800,33345096,1370,1370,1370,1370,0
|
|
20231207,095700,33345096,1370,1370,1370,1370,0
|
|
20231207,095600,33345096,1370,1370,1370,1370,0
|
|
20231207,095500,33345096,1370,1370,1370,1370,0
|
|
20231207,095400,33345096,1370,1370,1370,1370,0
|
|
20231207,095300,33345096,1370,1370,1370,1370,0
|
|
20231207,095200,33345096,1370,1370,1370,1370,0
|
|
20231207,095100,33345096,1370,1370,1370,1370,431
|
|
20231207,095000,32754626,1370,1370,1370,1370,0
|
|
20231207,094900,32754626,1370,1370,1370,1370,0
|
|
20231207,094800,32754626,1370,1370,1370,1370,0
|
|
20231207,094700,32754626,1370,1370,1370,1370,0
|
|
20231207,094600,32754626,1370,1373,1374,1370,764
|
|
20231207,094500,31707933,1377,1377,1377,1377,0
|
|
20231207,094400,31707933,1377,1377,1377,1377,0
|
|
20231207,094300,31707933,1377,1376,1377,1376,102
|
|
20231207,094200,31567489,1377,1377,1377,1377,0
|
|
20231207,094100,31567489,1377,1377,1377,1377,10
|
|
20231207,094000,31553719,1376,1372,1376,1372,6
|
|
20231207,093900,31545475,1378,1378,1378,1378,0
|
|
20231207,093800,31545475,1378,1378,1378,1378,0
|
|
20231207,093700,31545475,1378,1378,1378,1378,15
|
|
20231207,093600,31524805,1378,1378,1378,1378,3
|
|
20231207,093500,31520671,1378,1378,1378,1378,10
|
|
20231207,093400,31506891,1377,1377,1377,1377,12
|
|
20231207,093300,31490367,1377,1369,1377,1369,517
|
|
20231207,093200,30781698,1378,1378,1378,1378,1129
|
|
20231207,093100,29225936,1379,1379,1379,1379,0
|
|
20231207,093000,29225936,1379,1379,1379,1379,0
|
|
20231207,092900,29225936,1379,1379,1379,1379,0
|
|
20231207,092800,29225936,1379,1379,1379,1379,0
|
|
20231207,092700,29225936,1379,1371,1379,1371,5000
|
|
20231207,092600,22340289,1369,1369,1369,1369,0
|
|
20231207,092500,22340289,1369,1369,1369,1369,5
|
|
20231207,092400,22333444,1373,1373,1373,1373,5
|
|
20231207,092300,22326579,1368,1368,1368,1368,15
|
|
20231207,092200,22306059,1368,1368,1368,1368,0
|
|
20231207,092100,22306059,1368,1368,1368,1368,200
|
|
20231207,092000,22032459,1367,1367,1367,1367,0
|
|
20231207,091900,22032459,1367,1367,1367,1367,699
|
|
20231207,091800,21076926,1365,1367,1367,1365,652
|
|
20231207,091700,20186349,1367,1368,1368,1367,100
|
|
20231207,091600,20049644,1367,1367,1367,1367,0
|
|
20231207,091500,20049644,1367,1367,1367,1367,0
|
|
20231207,091400,20049644,1367,1367,1367,1367,0
|
|
20231207,091300,20049644,1367,1368,1368,1367,488
|
|
20231207,091200,19382547,1367,1367,1367,1367,5
|
|
20231207,091100,19375712,1367,1368,1368,1367,624
|
|
20231207,091000,18522185,1376,1376,1376,1376,0
|
|
20231207,090900,18522185,1376,1376,1376,1376,0
|
|
20231207,090800,18522185,1376,1376,1376,1376,2
|
|
20231207,090700,18519433,1365,1369,1369,1365,544
|
|
20231207,090600,17775097,1364,1370,1370,1364,9220
|
|
20231207,090500,5180490,1370,1378,1378,1370,624
|
|
20231207,090400,4324346,1379,1371,1379,1371,2
|
|
20231207,090300,4321596,1379,1379,1379,1379,0
|
|
20231207,090200,4321596,1379,1377,1379,1377,105
|
|
20231207,090100,4176991,1379,1379,1379,1379,0
|
|
20231207,090000,4176991,1379,1379,1379,1379,3029
|